CYTORI THERAPEUTICS Historical Stock Price

Below is the stock price history for Cytori Therapeutics CYTX. Data is recorded each day for the historical open, high, low, close and volume. The Cytori Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cytori Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 0.3349 0.3349 0.322 0.322 125
2018-12-06 0.34 0.34 0.3249 0.3249 518
2018-12-04 0.36 0.36 0.36 0.36 700
2018-12-03 0.36 0.368 0.36 0.3622 11,040
2018-11-30 0.325 0.33 0.32 0.33 4,800
2018-11-29 0.325 0.325 0.3155 0.325 700
2018-11-28 0.3369 0.3369 0.3161 0.3251 25,908
2018-11-27 0.3247 0.3401 0.322 0.322 4,093
2018-11-26 0.3445 0.3476 0.33 0.34 6,400
2018-11-23 0.342 0.3438 0.342 0.3438 409
2018-11-21 0.33 0.34 0.33 0.34 2,794
2018-11-20 0.34 0.3401 0.33 0.33 3,800
2018-11-19 0.3201 0.333 0.3201 0.333 295
2018-11-16 0.34 0.34 0.3239 0.3329 2,000
2018-11-15 0.30 0.3488 0.295 0.3455 26,819
2018-11-14 0.3386 0.3386 0.335 0.335 6,600
2018-11-13 0.35 0.359 0.3479 0.3479 2,001
2018-11-12 0.33 0.3499 0.32 0.34 4,025
2018-11-09 0.3399 0.346 0.333 0.34 6,935
2018-11-08 0.3399 0.349 0.3363 0.345 25,017
2018-11-07 0.34 0.3471 0.3315 0.3465 4,300
2018-11-06 0.3653 0.377 0.3399 0.3479 9,711
2018-11-05 0.3619 0.3637 0.3551 0.36 16,917
2018-11-02 0.3474 0.3589 0.3474 0.3551 3,200
2018-11-01 0.35 0.352 0.3498 0.3498 600
2018-10-31 0.3425 0.345 0.3425 0.3425 3,172
2018-10-30 0.3499 0.35 0.3401 0.35 5,863
2018-10-29 0.3597 0.3597 0.35 0.35 21,800
2018-10-26 0.3799 0.3799 0.3584 0.3589 2,000
2018-10-25 0.38 0.38 0.3625 0.3697 1,767

» More Cytori Therapeutics Stock Price History

To see other companies like Cytori Therapeutics (CYTX), view our stock market today for news, and other data.